ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iHeartMedia, Inc. - Class A Common Stock (NQ:IHRT)

3.340 +0.100 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 3.210 3.425 3.190 3.340 405,198 +0.10(+3.09%)
Feb 06, 2026 3.220 3.340 3.145 3.240 636,222 +0.06(+1.89%)
Feb 05, 2026 3.190 3.365 3.150 3.180 492,721 -0.05(-1.55%)
Feb 04, 2026 3.240 3.315 3.100 3.230 664,556 +0.02(+0.62%)
Feb 03, 2026 3.300 3.330 3.100 3.210 1,983,220 -0.10(-3.02%)
Feb 02, 2026 3.240 3.415 3.220 3.310 574,861 +0.07(+2.16%)
Jan 30, 2026 3.070 3.250 3.060 3.240 708,338 +0.13(+4.18%)
Jan 29, 2026 3.150 3.180 3.006 3.110 654,864 -0.08(-2.51%)
Jan 28, 2026 3.370 3.400 3.170 3.190 748,709 -0.20(-5.90%)
Jan 27, 2026 3.590 3.590 3.340 3.390 541,764 -0.21(-5.83%)
Jan 26, 2026 3.630 3.730 3.590 3.600 299,162 -0.04(-1.10%)
Jan 23, 2026 3.820 3.820 3.640 3.640 457,468 -0.21(-5.45%)
Jan 22, 2026 3.790 3.995 3.770 3.850 440,775 +0.08(+2.12%)
Jan 21, 2026 3.680 3.815 3.670 3.770 726,844 +0.09(+2.45%)
Jan 20, 2026 3.670 3.780 3.625 3.680 421,884 -0.11(-2.90%)
Jan 16, 2026 3.850 3.890 3.745 3.790 485,378 -0.05(-1.30%)
Jan 15, 2026 3.790 3.960 3.780 3.840 462,745 +0.06(+1.59%)
Jan 14, 2026 3.850 3.910 3.730 3.780 609,642 -0.13(-3.32%)
Jan 13, 2026 3.790 3.925 3.715 3.910 452,097 +0.09(+2.36%)
Jan 12, 2026 3.780 3.895 3.680 3.820 436,626 -0.02(-0.52%)
Jan 09, 2026 3.670 3.875 3.590 3.840 1,271,650 -0.14(-3.52%)
Jan 08, 2026 3.890 3.990 3.885 3.980 348,048 +0.07(+1.79%)
Jan 07, 2026 4.110 4.190 3.880 3.910 391,490 -0.21(-5.10%)
Jan 06, 2026 4.070 4.170 3.980 4.120 504,714 +0.02(+0.49%)
Jan 05, 2026 4.140 4.275 4.080 4.100 450,284 -0.05(-1.20%)
Jan 02, 2026 4.180 4.280 4.090 4.150 456,711 -0.01(-0.24%)
Dec 31, 2025 4.250 4.270 4.140 4.160 516,403 -0.09(-2.12%)
Dec 30, 2025 4.200 4.275 4.140 4.250 440,893 +0.03(+0.71%)
Dec 29, 2025 4.380 4.400 4.180 4.220 431,729 -0.19(-4.31%)
Dec 26, 2025 4.510 4.540 4.410 4.410 459,298 -0.10(-2.22%)
Dec 24, 2025 4.540 4.545 4.425 4.510 368,455 -0.04(-0.88%)
Dec 23, 2025 4.610 4.725 4.425 4.550 839,653 -0.07(-1.52%)
Dec 22, 2025 4.410 4.740 4.410 4.620 2,485,142 +0.22(+5.00%)
Dec 19, 2025 4.360 4.475 4.312 4.400 1,921,734 +0.04(+0.92%)
Dec 18, 2025 4.350 4.498 4.340 4.360 538,644 +0.08(+1.87%)
Dec 17, 2025 4.540 4.620 4.260 4.280 672,849 -0.26(-5.73%)
Dec 16, 2025 4.370 4.730 4.288 4.540 2,498,902 +0.13(+2.95%)
Dec 15, 2025 4.780 4.800 4.385 4.410 869,724 -0.33(-6.96%)
Dec 12, 2025 5.080 5.130 4.490 4.740 1,974,672 -0.36(-7.06%)
Dec 11, 2025 4.710 5.440 4.705 5.100 3,575,679 +0.38(+8.17%)
Dec 10, 2025 4.220 4.735 4.190 4.715 1,788,729 +0.51(+12.26%)
Dec 09, 2025 3.720 4.515 3.720 4.200 2,467,061 +0.49(+13.21%)
Dec 08, 2025 3.710 3.775 3.610 3.710 972,330 +0.00(+0.00%)
Dec 05, 2025 3.740 3.835 3.660 3.710 666,159 -0.03(-0.80%)
Dec 04, 2025 3.760 3.768 3.700 3.740 422,500 -0.02(-0.53%)
Dec 03, 2025 3.750 3.885 3.700 3.760 821,924 +0.04(+1.08%)
Dec 02, 2025 3.850 3.862 3.670 3.720 913,448 -0.17(-4.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.